Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.59 35.60 34.56 35.54 242,734 +0.07(+0.21%)
Mar 30, 2015 35.41 35.85 35.30 35.46 203,370 +0.37(+1.07%)
Mar 27, 2015 35.06 35.31 34.73 35.09 126,856 +0.09(+0.27%)
Mar 26, 2015 34.60 35.13 34.32 35.00 129,882 +0.09(+0.27%)
Mar 25, 2015 35.52 35.64 34.76 34.90 168,356 -0.61(-1.71%)
Mar 24, 2015 35.22 35.61 34.63 35.51 192,382 +0.33(+0.93%)
Mar 23, 2015 35.47 35.73 35.13 35.18 312,907 -0.27(-0.76%)
Mar 20, 2015 35.66 36.58 35.03 35.45 1,357,373 +0.07(+0.21%)
Mar 19, 2015 34.89 35.68 34.89 35.38 352,884 +0.47(+1.34%)
Mar 18, 2015 34.60 35.41 33.87 34.91 334,512 -0.12(-0.35%)
Mar 17, 2015 34.16 35.22 33.89 35.03 295,606 +0.79(+2.29%)
Mar 16, 2015 33.56 34.30 33.37 34.25 255,105 +0.18(+0.52%)
Mar 13, 2015 34.59 34.59 33.55 34.07 238,798 -0.50(-1.43%)
Mar 12, 2015 32.87 34.80 32.87 34.57 516,837 +2.02(+6.20%)
Mar 11, 2015 32.72 32.75 32.16 32.55 259,562 +0.56(+1.75%)
Mar 10, 2015 32.51 32.54 31.65 31.99 245,762 -0.84(-2.56%)
Mar 09, 2015 31.48 33.05 31.39 32.83 498,433 +1.99(+6.44%)
Mar 06, 2015 31.21 31.44 30.59 30.84 208,581 -0.61(-1.93%)
Mar 05, 2015 31.06 31.61 30.96 31.45 182,886 +0.38(+1.23%)
Mar 04, 2015 30.46 31.30 30.96 31.06 173,255 +0.10(+0.33%)
Mar 03, 2015 30.94 31.16 30.50 30.96 203,332 -0.25(-0.81%)
Mar 02, 2015 31.71 31.71 30.92 31.21 243,435 -0.59(-1.85%)
Feb 27, 2015 31.81 32.01 31.30 31.80 527,875 -0.84(-2.57%)
Feb 26, 2015 30.62 32.68 30.59 32.64 359,383 +2.22(+7.30%)
Feb 25, 2015 30.24 30.65 29.67 30.42 301,708 +0.59(+1.97%)
Feb 24, 2015 29.17 29.83 29.06 29.83 175,991 +0.61(+2.07%)
Feb 23, 2015 29.26 29.33 28.76 29.23 183,334 -0.48(-1.63%)
Feb 20, 2015 29.83 29.85 29.13 29.71 204,274 -0.12(-0.41%)
Feb 19, 2015 28.74 30.54 28.74 29.83 827,787 +1.35(+4.75%)
Feb 18, 2015 28.34 28.72 27.99 28.48 331,180 +0.15(+0.53%)
Feb 17, 2015 28.45 28.66 28.16 28.33 379,911 -0.04(-0.13%)
Feb 13, 2015 28.15 28.37 28.37 28.37 228,075 +0.30(+1.06%)
Feb 12, 2015 28.03 28.44 27.52 28.07 2,593,797 -0.22(-0.79%)
Feb 11, 2015 28.84 29.22 28.08 28.29 897,779 -1.30(-4.38%)
Feb 10, 2015 28.65 29.94 28.58 29.59 721,657 +1.32(+4.65%)
Feb 09, 2015 26.76 28.58 26.71 28.28 535,574 +2.70(+10.54%)
Feb 06, 2015 26.07 26.19 25.47 25.58 108,336 -0.49(-1.90%)
Feb 05, 2015 25.52 26.21 25.49 26.08 123,488 +0.71(+2.79%)
Feb 04, 2015 25.47 25.74 25.31 25.37 75,438 -0.18(-0.69%)
Feb 03, 2015 25.22 25.64 24.77 25.54 111,602 +0.51(+2.05%)
Feb 02, 2015 25.04 25.50 24.69 25.03 68,999 +0.08(+0.34%)
Jan 30, 2015 25.52 25.62 24.88 24.95 74,033 -0.82(-3.19%)
Jan 29, 2015 25.51 25.80 25.33 25.77 72,327 +0.35(+1.36%)
Jan 28, 2015 25.73 25.96 25.35 25.42 88,613 -0.07(-0.29%)
Jan 27, 2015 25.64 25.65 25.45 25.50 71,714 -0.32(-1.23%)
Jan 26, 2015 25.22 25.87 24.94 25.81 125,890 +0.57(+2.25%)
Jan 23, 2015 24.82 25.40 24.63 25.25 171,243 +0.49(+2.00%)
Jan 22, 2015 24.78 24.89 24.53 24.75 52,775 +0.02(+0.08%)
Jan 21, 2015 24.91 24.98 24.55 24.73 113,931 -0.20(-0.79%)
Jan 20, 2015 25.40 25.40 24.88 24.93 124,136 -0.48(-1.87%)
Jan 16, 2015 25.27 25.63 25.27 25.40 54,787 +0.09(+0.37%)
Jan 15, 2015 25.46 25.72 25.19 25.31 58,224 -0.12(-0.48%)
Jan 14, 2015 25.32 25.54 25.21 25.43 44,064 -0.17(-0.66%)
Jan 13, 2015 25.19 25.70 25.06 25.60 71,949 +0.60(+2.39%)
Jan 12, 2015 24.69 25.06 24.48 25.00 71,717 +0.42(+1.71%)
Jan 09, 2015 24.76 24.76 24.35 24.58 38,283 -0.21(-0.83%)
Jan 08, 2015 24.74 24.87 24.69 24.79 39,236 +0.25(+1.03%)
Jan 07, 2015 24.64 24.77 24.16 24.54 44,124 +0.11(+0.46%)
Jan 06, 2015 24.88 25.19 24.33 24.42 75,604 -0.35(-1.39%)
Jan 05, 2015 25.51 25.51 24.60 24.77 61,736 -0.81(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.